Martinrea International Inc. MRETF
7.57 USD +0.74 (+10.83%)
Regular-session close
6.94 Day range 7.60
6.48 52-week range 8.42
- YTD
- -0.13%
- 1 year
- +3.70%
MRETF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.94 | 7.60 | 6.94 | 7.60 | +0.77 | +11.27% | 3,340 |
| Nov 12, 2026 | 6.88 | 6.88 | 6.79 | 6.83 | -0.10 | -1.44% | 47,900 |
| Nov 11, 2026 | 6.79 | 6.94 | 6.79 | 6.93 | +0.22 | +3.28% | 33,600 |
| Nov 10, 2026 | 6.66 | 6.72 | 6.66 | 6.71 | -0.03 | -0.45% | 22,000 |
| Nov 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | -0.24 | -3.44% | 11,800 |
| Nov 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | -0.06 | -0.85% | 29,600 |
| Nov 4, 2026 | 6.95 | 7.04 | 6.86 | 7.04 | +0.22 | +3.23% | 61,400 |
| Nov 3, 2026 | 6.85 | 6.87 | 6.81 | 6.82 | -0.06 | -0.87% | 40,700 |
| Nov 2, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | +0.08 | +1.18% | 24,200 |
| Oct 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | -0.03 | -0.44% | 18,600 |
| Oct 29, 2026 | 6.98 | 6.98 | 6.83 | 6.83 | -0.01 | -0.15% | 21,300 |
| Oct 28, 2026 | 6.74 | 6.84 | 6.74 | 6.84 | +0.12 | +1.79% | 24,700 |
| Oct 27, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | +0.03 | +0.45% | 12,500 |
| Oct 23, 2026 | 6.73 | 6.73 | 6.69 | 6.69 | -0.04 | -0.59% | 27,900 |
| Oct 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | -0.02 | -0.30% | 16,600 |
| Oct 21, 2026 | 6.79 | 6.79 | 6.70 | 6.75 | -0.03 | -0.44% | 39,700 |
| Oct 20, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | +0.13 | +1.95% | 12,300 |
| Oct 19, 2026 | 6.65 | 6.65 | 6.58 | 6.65 | -0.09 | -1.34% | 7,600 |
| Oct 16, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 6.64 | 6.74 | 6.59 | 6.74 | -0.25 | -3.58% | 4,300 |
| Oct 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | -0.04 | -0.57% | 4,500 |
| Oct 13, 2026 | 6.96 | 7.03 | 6.96 | 7.03 | +0.11 | +1.59% | 23,300 |
| Oct 12, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 6.95 | 6.96 | 6.91 | 6.92 | +0.09 | +1.32% | 18,300 |
| Oct 8, 2026 | 6.83 | 6.84 | 6.83 | 6.83 | -0.24 | -3.39% | 10,000 |
| Oct 7, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 7.04 | 7.07 | 7.04 | 7.07 | +0.01 | +0.14% | 4,200 |
| Oct 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | -0.02 | -0.28% | 5,700 |
| Oct 1, 2026 | 7.05 | 7.09 | 7.05 | 7.08 | -0.02 | -0.28% | 5,200 |
| Sep 30, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | -0.11 | -1.53% | 17,900 |
| Sep 29, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | +0.11 | +1.55% | 7,700 |
| Sep 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.21 | 7.21 | 7.10 | 7.10 | -0.19 | -2.61% | 45,500 |
| Sep 23, 2026 | 7.28 | 7.29 | 7.28 | 7.29 | -0.05 | -0.68% | 14,000 |
| Sep 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 7.34 | 7.35 | 7.34 | 7.34 | +0.23 | +3.23% | 23,000 |
| Sep 18, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | -0.29 | -3.92% | 18,400 |
| Sep 17, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | +0.12 | +1.65% | 15,200 |
| Sep 16, 2026 | 7.37 | 7.37 | 7.28 | 7.28 | +0.01 | +0.14% | 31,100 |
| Sep 15, 2026 | 7.25 | 7.27 | 7.23 | 7.27 | -0.10 | -1.36% | 41,200 |
| Sep 14, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | -0.05 | -0.67% | 14,400 |
| Sep 11, 2026 | 7.31 | 7.42 | 7.29 | 7.42 | +0.13 | +1.78% | 11,400 |
| Sep 10, 2026 | 7.30 | 7.32 | 7.27 | 7.29 | -0.06 | -0.82% | 28,300 |
| Sep 9, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | -0.14 | -1.87% | 19,900 |
| Sep 8, 2026 | 7.66 | 7.67 | 7.43 | 7.49 | -0.17 | -2.22% | 34,200 |
| Sep 4, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | +0.12 | +1.59% | 4,400 |
| Sep 3, 2026 | 7.46 | 7.54 | 7.46 | 7.54 | +0.12 | +1.62% | 10,100 |
| Sep 2, 2026 | 7.37 | 7.42 | 7.37 | 7.42 | +0.03 | +0.41% | 29,400 |
| Sep 1, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 7.31 | 7.40 | 7.31 | 7.39 | +0.06 | +0.82% | 31,700 |
| Aug 28, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | +0.08 | +1.10% | 5,800 |
| Aug 27, 2026 | 7.26 | 7.26 | 7.25 | 7.25 | -0.01 | -0.14% | 15,200 |
| Aug 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | -0.03 | -0.41% | 3,300 |
| Aug 25, 2026 | 7.29 | 7.29 | 7.25 | 7.29 | -0.02 | -0.27% | 36,700 |
| Aug 24, 2026 | 7.29 | 7.31 | 7.29 | 7.31 | -0.50 | -6.40% | 41,200 |
| Aug 21, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 7.32 | 7.81 | 7.32 | 7.81 | +0.17 | +2.23% | 10,200 |
| Aug 18, 2026 | 7.77 | 7.77 | 7.64 | 7.64 | -0.30 | -3.78% | 4,700 |
| Aug 17, 2026 | 8.41 | 8.41 | 7.94 | 7.94 | +0.15 | +1.93% | 12,700 |
| Aug 14, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the MRETF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.